Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
26/05/2026 9,760 0.02 (0.21%) 93,800 915.13 0 0 9,740 10,400 9,060
25/05/2026 9,740 0.07 (0.72%) 148,900 1,457.21 0 0 9,670 10,300 9,000
22/05/2026 9,670 -0.03 (-0.31%) 112,700 1,092.22 0 0 9,700 10,350 9,030
21/05/2026 9,700 0 (0%) 154,600 1,498.45 0 0 9,700 10,350 9,030
20/05/2026 9,700 -0.09 (-0.92%) 194,800 1,893.33 0 0 9,790 10,450 9,110
19/05/2026 9,790 0 (0%) 113,000 1,107.17 0 0 9,790 10,450 9,110
18/05/2026 9,790 -0.02 (-0.2%) 106,400 1,042.51 0 0 9,810 10,450 9,130
15/05/2026 9,810 0.01 (0.1%) 129,300 1,270.71 0 0 9,800 10,450 9,120
14/05/2026 9,800 0.03 (0.31%) 105,200 1,030.44 0 0 9,770 10,450 9,090
13/05/2026 9,770 0.05 (0.51%) 140,700 1,365.84 0 0 9,720 10,400 9,040
12/05/2026 9,720 -0.03 (-0.31%) 313,700 3,049.26 0 0 9,750 10,400 9,070
11/05/2026 9,750 -0.14 (-1.42%) 250,300 2,457.12 0 0 9,890 10,550 9,200
08/05/2026 9,890 -0.03 (-0.3%) 433,000 4,260.06 0 0 9,920 10,600 9,230
07/05/2026 9,920 -0.03 (-0.3%) 237,100 2,359.79 0 0 9,950 10,600 9,260
06/05/2026 9,950 0.05 (0.51%) 242,400 2,410.01 0 0 9,900 10,550 9,210
05/05/2026 9,900 -0.02 (-0.2%) 157,500 1,560.76 0 0 9,920 10,600 9,230
04/05/2026 9,920 0.02 (0.2%) 160,700 1,596.48 0 0 9,900 10,550 9,210
29/04/2026 9,900 -0.06 (-0.6%) 251,800 2,494. 0 0 9,960 10,650 9,270
28/04/2026 9,960 -0.09 (-0.9%) 128,300 1,281.31 0 0 10,050 10,750 9,350
24/04/2026 10,050 0.13 (1.31%) 348,900 3,488.48 0 0 9,920 10,600 9,230
23/04/2026 9,920 -0.13 (-1.29%) 742,600 7,401.94 0 0 10,050 10,750 9,350
22/04/2026 10,050 -0.05 (-0.5%) 212,700 2,137.36 0 0 10,100 10,800 9,400
21/04/2026 10,100 -0.05 (-0.49%) 294,900 2,980.86 0 0 10,150 10,850 9,440
20/04/2026 10,150 0 (0%) 574,200 5,804.98 0 0 10,150 10,850 9,440
17/04/2026 10,150 -0.05 (-0.49%) 162,400 1,651.53 0 0 10,200 10,900 9,490
16/04/2026 10,200 0 (0%) 242,700 2,470.6 0 0 10,200 10,900 9,490
15/04/2026 10,200 0 (0%) 454,800 4,645.23 0 0 10,200 10,900 9,490
14/04/2026 10,200 -0.1 (-0.97%) 458,000 4,690.92 0 0 10,300 11,000 9,580
13/04/2026 10,300 0.05 (0.49%) 359,100 3,670.78 0 0 10,250 10,950 9,540
10/04/2026 10,250 0 (0%) 610,000 6,211.6 0 0 10,250 10,950 9,540
09/04/2026 10,250 -0.1 (-0.97%) 275,400 2,834.22 0 0 10,350 11,050 9,630
08/04/2026 10,350 0.15 (1.47%) 467,300 4,796.82 0 0 10,200 10,900 9,490
07/04/2026 10,200 0 (0%) 298,400 3,038.23 0 0 10,200 10,900 9,490
06/04/2026 10,200 -0.05 (-0.49%) 523,800 5,346.5 0 0 10,250 10,950 9,540
03/04/2026 10,250 -0.05 (-0.49%) 399,400 4,114.71 0 0 10,300 11,000 9,580
02/04/2026 10,300 -0.1 (-0.96%) 509,400 5,282.39 0 0 10,400 11,100 9,680
01/04/2026 10,400 -0.15 (-1.42%) 816,800 8,579.76 0 0 10,550 11,250 9,820
31/03/2026 10,550 -0.2 (-1.86%) 870,100 9,255.02 0 0 10,750 11,500 10,000
30/03/2026 10,750 -0.05 (-0.46%) 1,173,200 12,621.39 0 0 10,800 11,550 10,050
27/03/2026 10,800 -0.15 (-1.37%) 1,028,200 11,109.37 0 0 10,950 11,700 10,200
26/03/2026 10,950 -0.2 (-1.79%) 611,200 6,733.47 0 0 11,150 11,900 10,400
25/03/2026 11,150 0.5 (4.69%) 2,063,200 22,670.43 0 0 10,650 11,350 9,910
24/03/2026 10,650 0.1 (0.95%) 1,003,300 10,625.19 0 0 10,550 11,250 9,820
23/03/2026 10,550 -0.4 (-3.65%) 1,123,400 12,130.07 0 0 10,950 11,700 10,200
20/03/2026 10,950 0.05 (0.46%) 2,459,200 27,343.08 0 0 10,900 11,650 10,150
19/03/2026 10,900 0.25 (2.35%) 2,337,000 25,645.96 0 0 10,650 11,350 9,910
18/03/2026 10,650 0.3 (2.9%) 542,800 5,659.99 0 0 10,350 11,050 9,630
17/03/2026 10,350 -0.25 (-2.36%) 499,300 5,223.94 0 0 10,600 11,300 9,860
16/03/2026 10,600 -0.05 (-0.47%) 854,500 9,135.32 0 0 10,650 11,350 9,910
13/03/2026 10,650 0.66 (6.61%) 1,246,600 13,148.48 0 0 9,990 10,650 9,300
12/03/2026 9,990 -0.01 (-0.1%) 247,000 2,460.85 0 0 10,000 10,700 9,300
11/03/2026 10,000 0.17 (1.73%) 258,100 2,569.5 0 0 9,830 10,500 9,150
10/03/2026 9,830 0.18 (1.87%) 445,000 4,394.13 0 0 9,650 10,300 8,980
09/03/2026 9,650 -0.55 (-5.39%) 1,097,700 10,745.5 0 0 10,200 10,900 9,490
06/03/2026 10,200 -0.05 (-0.49%) 432,000 4,433.56 0 0 10,250 10,950 9,540
05/03/2026 10,250 -0.15 (-1.44%) 306,900 3,168.08 0 0 10,400 11,100 9,680
04/03/2026 10,400 -0.2 (-1.89%) 935,000 9,911.29 0 0 10,600 11,300 9,860
03/03/2026 10,600 0.3 (2.91%) 1,053,000 11,144.82 0 0 10,300 11,000 9,580
02/03/2026 10,300 0.2 (1.98%) 854,200 8,736.36 0 0 10,100 10,800 9,400
27/02/2026 10,100 -0.05 (-0.49%) 288,000 2,912.95 0 0 10,150 10,850 9,440
26/02/2026 10,150 0 (0%) 205,300 2,081.64 0 0 10,150 10,850 9,440
25/02/2026 10,150 -0.05 (-0.49%) 242,100 2,459.51 0 0 10,200 10,900 9,490
24/02/2026 10,200 0.05 (0.49%) 400,400 4,071.35 0 0 10,150 10,850 9,440
23/02/2026 10,150 0.05 (0.5%) 475,300 4,791.84 0 0 10,100 10,800 9,400
13/02/2026 10,100 0.05 (0.5%) 101,500 1,021.08 0 0 10,050 10,750 9,350
12/02/2026 10,050 0.05 (0.5%) 137,300 1,377.68 0 0 10,000 10,700 9,300
11/02/2026 10,000 0.01 (0.1%) 284,600 2,845.54 0 0 9,990 10,650 9,300
10/02/2026 9,990 -0.01 (-0.1%) 198,900 1,988.08 0 0 10,000 10,700 9,300
09/02/2026 10,000 -0.1 (-0.99%) 123,200 1,239.05 0 0 10,100 10,800 9,400
06/02/2026 10,100 -0.05 (-0.49%) 296,400 3,002.49 0 0 10,150 10,850 9,440
05/02/2026 10,150 0.1 (1.%) 213,500 2,160.28 0 0 10,050 10,750 9,350
04/02/2026 10,050 0.08 (0.8%) 218,700 2,198.73 0 0 9,970 10,650 9,280
03/02/2026 9,970 0 (0%) 210,200 2,096.59 0 0 9,970 10,650 9,280
02/02/2026 9,970 -0.08 (-0.8%) 322,400 3,218.68 0 0 10,050 10,750 9,350
30/01/2026 10,050 0.05 (0.5%) 128,700 1,288.66 0 0 10,000 10,700 9,300
29/01/2026 10,000 0 (0%) 132,700 1,328.84 0 0 10,000 10,700 9,300
28/01/2026 10,000 -0.1 (-0.99%) 183,600 1,840.7 0 0 10,100 10,800 9,400
27/01/2026 10,100 0.1 (1%) 178,400 1,786.04 0 0 10,000 10,700 9,300
26/01/2026 10,000 -0.1 (-0.99%) 458,900 4,628.08 0 0 10,100 10,800 9,400
23/01/2026 10,100 -0.15 (-1.46%) 366,200 3,717.71 0 0 10,250 10,950 9,540
22/01/2026 10,250 -0.05 (-0.49%) 280,000 2,873.13 0 0 10,300 11,000 9,580
21/01/2026 10,300 -0.05 (-0.48%) 364,500 3,760.28 0 0 10,350 11,050 9,630
20/01/2026 10,350 0.15 (1.47%) 898,000 9,250.82 0 0 10,200 10,900 9,490
19/01/2026 10,200 0.05 (0.49%) 335,600 3,412.14 0 0 10,150 10,850 9,440
16/01/2026 10,150 0.1 (1.%) 278,300 2,822.14 0 0 10,050 10,750 9,350
15/01/2026 10,050 -0.1 (-0.99%) 262,900 2,662.83 0 0 10,150 10,850 9,440
14/01/2026 10,150 0 (0%) 384,100 3,890.77 0 0 10,150 10,850 9,440
13/01/2026 10,150 0.19 (1.91%) 382,000 3,834.74 0 0 9,960 10,650 9,270
12/01/2026 9,960 0.01 (0.1%) 396,600 3,944.68 0 0 9,950 10,600 9,260
09/01/2026 9,950 -0.01 (-0.1%) 151,700 1,508.62 0 0 9,960 10,650 9,270
08/01/2026 9,960 0.12 (1.22%) 188,200 1,873.52 0 0 9,840 10,500 9,160
07/01/2026 9,840 0.01 (0.1%) 182,600 1,794.19 0 0 9,830 10,500 9,150
06/01/2026 9,830 -0.01 (-0.1%) 146,400 1,435.1 0 0 9,840 10,500 9,160
05/01/2026 9,840 -0.02 (-0.2%) 117,600 1,156.38 0 0 9,860 10,550 9,170
31/12/2025 9,860 -0.03 (-0.3%) 130,700 1,288.84 0 0 9,890 10,550 9,200
30/12/2025 9,890 -0.01 (-0.1%) 69,500 686.21 0 0 9,900 10,550 9,210
29/12/2025 9,900 0.08 (0.81%) 80,000 789.23 0 0 9,820 10,500 9,140
26/12/2025 9,820 -0.1 (-1.01%) 414,800 4,082.53 0 0 9,920 10,600 9,230
25/12/2025 9,920 0 (0%) 72,100 713.53 0 0 9,920 10,600 9,230
24/12/2025 9,920 -0.03 (-0.3%) 160,600 1,591.08 0 0 9,950 10,600 9,260
23/12/2025 9,950 -0.03 (-0.3%) 149,500 1,488.96 0 0 9,980 10,650 9,290
22/12/2025 9,980 0.14 (1.42%) 144,000 1,435.52 0 0 9,840 10,500 9,160
19/12/2025 9,840 -0.01 (-0.1%) 77,400 761.41 0 0 9,850 10,500 9,170
18/12/2025 9,850 0 (0%) 175,500 1,723.13 0 0 9,850 10,500 9,170
17/12/2025 9,850 -0.01 (-0.1%) 64,700 637.56 0 0 9,860 10,550 9,170
16/12/2025 9,860 0.01 (0.1%) 117,500 1,157.57 0 0 9,850 10,500 9,170
15/12/2025 9,850 -0.05 (-0.51%) 126,700 1,249.87 0 0 9,900 10,550 9,210
12/12/2025 9,900 -0.06 (-0.6%) 144,100 1,432.37 0 0 9,960 10,650 9,270
11/12/2025 9,960 -0.03 (-0.3%) 77,100 768.46 0 0 9,990 10,650 9,300
10/12/2025 9,990 -0.01 (-0.1%) 178,100 1,778.04 0 0 10,000 10,700 9,300
09/12/2025 10,000 0.02 (0.2%) 282,000 2,810.86 0 0 9,980 10,650 9,290
08/12/2025 9,980 -0.07 (-0.7%) 262,000 2,619.4 0 0 10,050 10,750 9,350
05/12/2025 10,050 0 (0%) 166,600 1,668.44 0 0 10,050 10,750 9,350
04/12/2025 10,050 0.05 (0.5%) 165,400 1,656.73 0 0 10,000 10,700 9,300
03/12/2025 10,000 0.01 (0.1%) 175,600 1,759.12 0 0 9,990 10,650 9,300
02/12/2025 9,990 -0.01 (-0.1%) 249,800 2,494.86 0 0 10,000 10,700 9,300
01/12/2025 10,000 0 (0%) 236,800 2,371.04 0 0 10,000 10,700 9,300
28/11/2025 10,000 -0.05 (-0.5%) 148,900 1,496.5 0 0 10,050 10,750 9,350
27/11/2025 10,050 0.05 (0.5%) 83,700 838.82 0 0 10,000 10,700 9,300
26/11/2025 10,000 0 (0%) 225,800 2,260.75 0 0 10,000 10,700 9,300

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link